We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 0.276063657032 | 246.32 | 253.57 | 241.38 | 1758146 | 247.53504957 | CS |
| 4 | -7.78 | -3.05361488343 | 254.78 | 259.92 | 241.38 | 1536768 | 250.61979915 | CS |
| 12 | 3.41 | 1.39989326327 | 243.59 | 260.585 | 241.38 | 1667516 | 251.11273221 | CS |
| 26 | 40.25 | 19.4679564692 | 206.75 | 260.585 | 205.64 | 1853142 | 235.49537836 | CS |
| 52 | 45.73 | 22.7207234064 | 201.27 | 260.585 | 183.71 | 1793002 | 218.35660431 | CS |
| 156 | 79.8 | 47.7272727273 | 167.2 | 260.585 | 155.78 | 1798077 | 201.79062245 | CS |
| 260 | 108.74 | 78.6489223203 | 138.26 | 260.585 | 87.35 | 1855220 | 175.28270536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 249.88 | -1.62 | -0.64 | 251.82 | 252.95 | 249.14 | 1913633 |
| 1713825600 | 251.5 | 1.29 | 0.52 | 251.02 | 253.57 | 250 | 1638846 |
| 1713566400 | 250.21 | 4.82 | 1.96 | 247.04 | 250.63 | 244.97 | 2573610 |
| 1713480000 | 245.39 | 1.86 | 0.76 | 245.2 | 246.08 | 244.41 | 1565900 |
| 1713393600 | 243.53 | -1.68 | -0.69 | 243.58 | 244.99 | 241.38 | 1797247 |
| 1713307200 | 245.21 | 0.77 | 0.32 | 245.91 | 246.635 | 244.62 | 1257329 |
| 1713220800 | 244.44 | -1.37 | -0.56 | 249.35 | 249.39 | 244.21 | 1478695 |
| 1712961600 | 245.81 | 1.28 | 0.52 | 244.58 | 246.01 | 243.815 | 1505481 |
| 1712875200 | 244.53 | -3.47 | -1.40 | 247 | 247.055 | 244.06 | 2263845 |
| 1712788800 | 248 | -0.03 | -0.01 | 248.4 | 250.57 | 247.07 | 1341587 |
| 1712702400 | 248.03 | -5.13 | -2.03 | 253.32 | 253.685 | 246.85 | 1424989 |
| 1712616000 | 253.16 | 0.26 | 0.10 | 252.56 | 253.88 | 251.82 | 1270937 |
| 1712356800 | 252.9 | 0.67 | 0.27 | 254 | 254.71 | 252.445 | 1263969 |
| 1712270400 | 252.23 | -2.56 | -1.00 | 255.31 | 257.07 | 252.02 | 1331043 |
| 1712184000 | 254.79 | -1.55 | -0.60 | 256.06 | 257 | 254.6 | 1099578 |
| 1712097600 | 256.33999 | -1.06 | -0.41 | 257.86 | 258.27999 | 256.06 | 928181 |
| 1712011200 | 257.39999 | -1.73 | -0.67 | 258.97 | 259.13 | 256.6 | 753394 |
| 1711665600 | 259.13 | 0.63 | 0.24 | 259.18 | 259.92 | 257.96499 | 1970076 |
| 1711579200 | 258.5 | 2.42 | 0.95 | 256.98 | 258.58999 | 256.6 | 1493516 |
| 1711492800 | 256.08 | 0.47 | 0.18 | 254.78 | 257.555 | 254.41 | 2357550 |
| 1711406400 | 255.61 | 0.1 | 0.04 | 256.08 | 256.89999 | 255.04 | 1332261 |
| 1711147200 | 255.51 | -0.8 | -0.31 | 256.6 | 257.32 | 255.4 | 1197690 |
| 1711060800 | 256.31 | -2.2 | -0.85 | 258.55 | 258.55 | 255.84 | 2746596 |
| 1710974400 | 258.51 | 0.03 | 0.01 | 258.08 | 260.08999 | 257.6315 | 1774774 |
| 1710888000 | 258.48 | 0.84 | 0.33 | 259 | 259.69 | 258.065 | 1611216 |
| 1710801600 | 257.64 | 1.35 | 0.53 | 256.52 | 258.29 | 256.01 | 1267403 |
| 1710542400 | 256.29 | -1.34 | -0.52 | 256.39999 | 258.75 | 255.23 | 3390931 |
| 1710456000 | 257.63 | -2.58 | -0.99 | 257.47 | 259.56 | 255.22 | 1497933 |
| 1710369600 | 260.20999 | 2.46 | 0.95 | 258.49 | 260.58499 | 257.63 | 1672061 |
| 1710283200 | 257.75 | 2.75 | 1.08 | 254.88 | 258.14999 | 254.24 | 1936463 |
| 1710196800 | 255 | 6.19 | 2.49 | 248 | 255.88 | 248 | 2152328 |
| 1709941200 | 248.81 | -0.01 | -0.00 | 248.58 | 249.695 | 247.18 | 1339200 |
| 1709854800 | 248.82 | -1.73 | -0.69 | 250.17 | 251.54 | 248.46 | 1711932 |
| 1709768400 | 250.55 | 1.19 | 0.48 | 249.61 | 251.18 | 247.58 | 1774378 |
| 1709682000 | 249.36 | 1.1 | 0.44 | 248.25 | 249.91 | 247.859 | 1440074 |
| 1709595600 | 248.26 | -2.36 | -0.94 | 249.46 | 250.63 | 248.07 | 2003704 |
| 1709336400 | 250.62 | -1.05 | -0.42 | 251.25 | 251.975 | 249.9 | 1634571 |
| 1709250000 | 251.67 | -1.91 | -0.75 | 253.94 | 253.94 | 250.45 | 2393323 |
| 1709163600 | 253.58 | -1.29 | -0.51 | 255 | 255 | 253.43 | 1429884 |
| 1709077200 | 254.87 | 0.03 | 0.01 | 254.02 | 255.02 | 253.0801 | 959212 |
| 1708990800 | 254.84 | -1.17 | -0.46 | 256.12 | 257.83999 | 254.68 | 1251778 |
| 1708731600 | 256.01 | 0.57 | 0.22 | 256.47 | 257.635 | 254.71 | 1151939 |
| 1708645200 | 255.44 | 3.48 | 1.38 | 252.66 | 255.71 | 250.71 | 1232988 |
| 1708558800 | 251.96 | 1.45 | 0.58 | 252.26 | 253.16 | 250.18 | 991997 |
| 1708472400 | 250.51 | -0.39 | -0.16 | 250.38 | 252.555 | 250.1245 | 1248297 |
| 1708126800 | 250.9 | -0.16 | -0.06 | 251.17 | 252.7 | 250 | 1329466 |
| 1708040400 | 251.06 | 2.94 | 1.18 | 247.95 | 251.76 | 247.95 | 1447748 |
| 1707954000 | 248.12 | 1.3 | 0.53 | 247 | 248.79 | 246.47 | 2052283 |
| 1707867600 | 246.82 | -1.19 | -0.48 | 248.88 | 250.305 | 244.96 | 1505029 |
| 1707781200 | 248.01 | 0.8 | 0.32 | 247.35 | 249.1999 | 246.5 | 1234658 |
| 1707522000 | 247.21 | 2.87 | 1.17 | 243.32 | 247.28 | 243.32 | 1471246 |
| 1707435600 | 244.34 | -2.55 | -1.03 | 246.05 | 246.83 | 242.405 | 1630705 |
| 1707349200 | 246.89 | -0.78 | -0.31 | 247.65 | 248.35 | 245.86 | 1982496 |
| 1707262800 | 247.67 | -1.58 | -0.63 | 249.09 | 249.62 | 247.125 | 1425912 |
| 1707176400 | 249.25 | 2.56 | 1.04 | 246.32 | 249.62 | 245.82 | 2139000 |
| 1706917200 | 246.69 | 1.74 | 0.71 | 245.82 | 248.19 | 245.82 | 2094622 |
| 1706830800 | 244.95 | -0.05 | -0.02 | 244.73 | 245.87 | 242.36 | 2034889 |
| 1706744400 | 245 | 1.83 | 0.75 | 246.72 | 248.55 | 244.215 | 3530915 |
| 1706658000 | 243.17 | 0.4 | 0.16 | 243.59 | 243.99 | 242.13 | 2641132 |
| 1706571600 | 242.77 | 1.53 | 0.63 | 240.62 | 242.92 | 240.205 | 1738513 |
| 1706312400 | 241.24 | 0.03 | 0.01 | 241.05 | 241.55 | 240.12 | 1763207 |
| 1706226000 | 241.21 | -0.37 | -0.15 | 241.7 | 243.19 | 239.17 | 2020110 |
| 1706139600 | 241.58 | 1.23 | 0.51 | 241.74 | 244.34 | 241.26 | 2473609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
